Onto Innovation Inc. (FRA:NNM)
Germany · Delayed Price · Currency is EUR 216.70
+4.70 (2.22%)
At close: Sep 18, 2026
FRA:NNM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 216.70 | 216.70 | 216.70 | 216.70 | 216.70 | 2.22% | - |
| Sep 17, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0.86% | - |
| Sep 16, 2026 | 210.20 | 210.20 | 210.20 | 210.20 | 210.20 | -2.78% | - |
| Sep 15, 2026 | 216.20 | 216.20 | 216.20 | 216.20 | 216.20 | -2.92% | - |
| Sep 14, 2026 | 232.50 | 233.70 | 222.70 | 222.70 | 222.70 | -3.38% | 15 |
| Sep 11, 2026 | 230.50 | 230.50 | 230.50 | 230.50 | 230.50 | -1.24% | - |
| Sep 10, 2026 | 238.80 | 238.80 | 233.40 | 233.40 | 233.40 | -2.67% | 10 |
| Sep 9, 2026 | 239.80 | 239.80 | 239.80 | 239.80 | 239.80 | 0.71% | - |
| Sep 8, 2026 | 232.90 | 238.10 | 232.90 | 238.10 | 238.10 | 4.43% | 10 |
| Sep 7, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 4.92% | - |
| Sep 4, 2026 | 217.30 | 217.30 | 217.30 | 217.30 | 217.30 | -0.09% | - |
| Sep 3, 2026 | 217.50 | 217.50 | 217.50 | 217.50 | 217.50 | -0.64% | - |
| Sep 2, 2026 | 218.90 | 218.90 | 218.90 | 218.90 | 218.90 | -1.35% | - |
| Sep 1, 2026 | 228.30 | 228.30 | 221.00 | 221.90 | 221.90 | -4.39% | 40 |
| Aug 31, 2026 | 232.10 | 232.10 | 232.10 | 232.10 | 232.10 | -6.11% | - |
| Aug 28, 2026 | 247.20 | 247.20 | 247.20 | 247.20 | 247.20 | -5.14% | - |
| Aug 27, 2026 | 251.90 | 260.60 | 251.90 | 260.60 | 260.60 | 5.34% | 20 |
| Aug 26, 2026 | 247.40 | 247.40 | 247.40 | 247.40 | 247.40 | 1.94% | - |
| Aug 25, 2026 | 242.70 | 242.70 | 242.70 | 242.70 | 242.70 | -1.22% | - |
| Aug 24, 2026 | 246.00 | 246.00 | 245.70 | 245.70 | 245.70 | -3.12% | 10 |
| Aug 21, 2026 | 253.60 | 253.60 | 253.60 | 253.60 | 253.60 | -1.21% | 16 |
| Aug 20, 2026 | 256.70 | 256.70 | 256.70 | 256.70 | 256.70 | 1.02% | - |
| Aug 19, 2026 | 267.60 | 277.80 | 254.10 | 254.10 | 254.10 | -13.72% | 49 |
| Aug 18, 2026 | 294.80 | 294.80 | 294.50 | 294.50 | 294.50 | -3.16% | 20 |
| Aug 17, 2026 | 284.20 | 304.10 | 284.20 | 304.10 | 304.10 | 4.22% | 17 |
| Aug 14, 2026 | 289.60 | 291.80 | 289.60 | 291.80 | 291.80 | -0.10% | 10 |
| Aug 13, 2026 | 290.60 | 292.10 | 290.60 | 292.10 | 292.10 | 4.58% | 10 |
| Aug 12, 2026 | 277.80 | 279.30 | 277.80 | 279.30 | 279.30 | 11.14% | 20 |
| Aug 11, 2026 | 251.30 | 251.30 | 251.30 | 251.30 | 251.30 | -5.56% | - |
| Aug 10, 2026 | 266.10 | 266.10 | 266.10 | 266.10 | 266.10 | 4.27% | - |
| Aug 7, 2026 | 255.20 | 255.20 | 255.20 | 255.20 | 255.20 | 5.98% | - |
| Aug 6, 2026 | 237.60 | 240.80 | 237.60 | 240.80 | 240.80 | -2.67% | 40 |
| Aug 5, 2026 | 250.10 | 250.10 | 245.40 | 247.40 | 247.40 | -1.67% | 40 |
| Aug 4, 2026 | 232.60 | 251.60 | 232.60 | 251.60 | 251.60 | 10.30% | 32 |
| Aug 3, 2026 | 228.10 | 228.10 | 228.10 | 228.10 | 228.10 | 0.48% | 79 |
| Jul 31, 2026 | 222.60 | 227.00 | 218.00 | 227.00 | 227.00 | 5.24% | 15 |
| Jul 30, 2026 | 189.35 | 215.70 | 189.35 | 215.70 | 215.70 | 11.65% | 28 |
| Jul 29, 2026 | 205.10 | 205.10 | 193.20 | 193.20 | 193.20 | -12.22% | 50 |
| Jul 28, 2026 | 220.10 | 220.10 | 220.10 | 220.10 | 220.10 | -2.83% | - |
| Jul 27, 2026 | 243.50 | 250.10 | 226.50 | 226.50 | 226.50 | -10.62% | 41 |
| Jul 24, 2026 | 253.40 | 253.40 | 253.40 | 253.40 | 253.40 | -0.63% | - |
| Jul 23, 2026 | 255.90 | 255.90 | 255.00 | 255.00 | 255.00 | -1.09% | 40 |
| Jul 22, 2026 | 257.80 | 257.80 | 257.80 | 257.80 | 257.80 | -0.04% | - |
| Jul 21, 2026 | 247.70 | 257.90 | 247.70 | 257.90 | 257.90 | 4.41% | 254 |
| Jul 20, 2026 | 249.40 | 254.30 | 247.00 | 247.00 | 247.00 | 0.28% | 259 |
| Jul 17, 2026 | 235.20 | 246.30 | 235.20 | 246.30 | 246.30 | -7.79% | 21 |
| Jul 16, 2026 | 267.10 | 267.10 | 267.10 | 267.10 | 267.10 | -5.62% | - |
| Jul 15, 2026 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | -0.74% | - |
| Jul 14, 2026 | 266.80 | 285.10 | 266.80 | 285.10 | 285.10 | 8.65% | 3 |
| Jul 13, 2026 | 270.50 | 270.90 | 262.40 | 262.40 | 262.40 | -4.55% | 20 |